Game Changers Texfab Limited (BOM:544594)
India · Delayed Price · Currency is INR 109.25
-2.75 (-2.46%)
At close: Sep 11, 2026
Game Changers Texfab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | -2.46% | 1,200 |
| Sep 9, 2026 | 115.40 | 115.40 | 109.75 | 112.00 | 112.00 | -0.88% | 7,200 |
| Sep 7, 2026 | 110.40 | 113.00 | 110.30 | 113.00 | 113.00 | 2.63% | 13,200 |
| Sep 4, 2026 | 111.00 | 111.00 | 110.10 | 110.10 | 110.10 | 1.01% | 6,000 |
| Sep 2, 2026 | 109.00 | 109.00 | 107.40 | 109.00 | 109.00 | -2.02% | 8,400 |
| Sep 1, 2026 | 111.50 | 111.50 | 111.25 | 111.25 | 111.25 | -3.51% | 2,400 |
| Aug 31, 2026 | 115.50 | 115.50 | 115.30 | 115.30 | 115.30 | 0.26% | 13,200 |
| Aug 28, 2026 | 115.35 | 121.00 | 115.00 | 115.00 | 115.00 | 2.68% | 4,800 |
| Aug 27, 2026 | 115.00 | 117.00 | 112.00 | 112.00 | 112.00 | -0.88% | 10,800 |
| Aug 26, 2026 | 110.10 | 113.00 | 110.00 | 113.00 | 113.00 | 5.41% | 6,000 |
| Aug 25, 2026 | 118.00 | 118.00 | 107.20 | 107.20 | 107.20 | -9.54% | 15,600 |
| Aug 24, 2026 | 119.00 | 119.00 | 116.50 | 118.50 | 118.50 | -2.87% | 4,800 |
| Aug 21, 2026 | 118.00 | 123.45 | 117.50 | 122.00 | 122.00 | 2.52% | 30,000 |
| Aug 20, 2026 | 113.25 | 120.00 | 113.25 | 119.00 | 119.00 | 8.18% | 15,600 |
| Aug 19, 2026 | 111.00 | 111.05 | 110.00 | 110.00 | 110.00 | -2.65% | 12,000 |
| Aug 18, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -2.59% | 1,200 |
| Aug 17, 2026 | 115.25 | 116.00 | 111.00 | 116.00 | 116.00 | 2.97% | 10,800 |
| Aug 14, 2026 | 121.75 | 121.75 | 110.00 | 112.65 | 112.65 | -9.34% | 10,800 |
| Aug 13, 2026 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | -2.36% | 1,200 |
| Aug 12, 2026 | 130.00 | 130.00 | 126.00 | 127.25 | 127.25 | -3.23% | 3,600 |
| Aug 11, 2026 | 134.05 | 137.00 | 131.50 | 131.50 | 131.50 | -2.59% | 21,600 |
| Aug 10, 2026 | 132.80 | 139.80 | 132.80 | 135.00 | 135.00 | 4.53% | 45,600 |
| Aug 7, 2026 | 122.00 | 130.00 | 120.00 | 129.15 | 129.15 | 6.74% | 106,800 |
| Aug 6, 2026 | 115.45 | 121.45 | 114.50 | 121.00 | 121.00 | 6.94% | 88,800 |
| Aug 5, 2026 | 105.95 | 113.80 | 105.50 | 113.15 | 113.15 | 6.80% | 51,600 |
| Aug 4, 2026 | 106.20 | 107.00 | 105.00 | 105.95 | 105.95 | 1.39% | 7,200 |
| Aug 3, 2026 | 102.00 | 107.00 | 102.00 | 104.50 | 104.50 | 4.16% | 22,800 |
| Jul 31, 2026 | 97.00 | 103.00 | 97.00 | 100.33 | 100.33 | -0.37% | 18,000 |
| Jul 30, 2026 | 98.75 | 102.80 | 98.75 | 100.70 | 100.70 | 4.90% | 10,800 |
| Jul 28, 2026 | 96.00 | 96.00 | 95.60 | 96.00 | 96.00 | -2.83% | 4,800 |
| Jul 27, 2026 | 98.70 | 99.90 | 98.00 | 98.80 | 98.80 | 3.19% | 6,000 |
| Jul 24, 2026 | 95.00 | 95.75 | 94.00 | 95.75 | 95.75 | -1.29% | 3,600 |
| Jul 23, 2026 | 100.24 | 100.25 | 97.00 | 97.00 | 97.00 | -1.12% | 8,400 |
| Jul 22, 2026 | 97.50 | 98.70 | 95.00 | 98.10 | 98.10 | 3.26% | 7,200 |
| Jul 20, 2026 | 92.50 | 98.00 | 92.50 | 95.00 | 95.00 | 3.27% | 16,800 |
| Jul 17, 2026 | 93.30 | 95.00 | 90.00 | 91.99 | 91.99 | -4.18% | 14,400 |
| Jul 16, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -3.99% | 2,400 |
| Jul 15, 2026 | 101.00 | 107.01 | 99.50 | 99.99 | 99.99 | -1.96% | 6,000 |
| Jul 14, 2026 | 102.25 | 105.25 | 97.25 | 101.99 | 101.99 | -4.39% | 7,200 |
| Jul 13, 2026 | 103.00 | 112.00 | 103.00 | 106.67 | 106.67 | 4.58% | 3,600 |
| Jul 10, 2026 | 96.00 | 102.00 | 96.00 | 102.00 | 102.00 | 8.89% | 25,200 |
| Jul 9, 2026 | 92.50 | 94.50 | 92.00 | 93.67 | 93.67 | 1.43% | 9,600 |
| Jul 8, 2026 | 89.50 | 92.35 | 87.00 | 92.35 | 92.35 | - | 9,600 |
| Jul 7, 2026 | 90.00 | 94.19 | 87.00 | 92.35 | 92.35 | -1.96% | 6,000 |
| Jul 6, 2026 | 94.50 | 94.50 | 94.19 | 94.20 | 94.20 | 2.11% | 3,600 |
| Jul 2, 2026 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | 1.32% | 1,200 |
| Jul 1, 2026 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | -1.03% | 1,200 |
| Jun 30, 2026 | 101.95 | 101.95 | 91.05 | 92.00 | 92.00 | -6.12% | 3,600 |
| Jun 29, 2026 | 90.05 | 98.00 | 90.05 | 98.00 | 98.00 | 2.08% | 2,400 |
| Jun 24, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 1.64% | 2,400 |